UK markets open in 5 hours 52 minutes
NIKKEI 225
38,419.93 -415.17 (-1.07%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.25 -0.13 (-0.17%) GOLD FUTURES
2,322.30 -1.90 (-0.08%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,055.97 -837.31 (-1.65%)
iPath S&P 500 VIX ST Futures ETN (VXX)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00020000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 1,150 | 206.25% |
| VXX240517C00020000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 59 | 2,172 | 146.88% |
| VXX240524C00020000 | 2024-05-07 12:11PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.07 | -0.02 | -40.00% | 21 | 634 | 119.53% |
| VXX240531C00020000 | 2024-05-07 11:45AM EDT | 2024-05-31 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 1 | 151 | 105.08% |
| VXX240607C00020000 | 2024-05-07 3:01PM EDT | 2024-06-07 | 0.12 | 0.07 | 0.15 | -0.02 | -14.29% | 15 | 87 | 102.73% |
| VXX240614C00020000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 0.18 | 0.10 | 0.24 | -0.07 | -28.00% | 10 | 20 | 102.34% |
| VXX240621C00020000 | 2024-05-07 3:08PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.24 | -0.03 | -12.50% | 836 | 6,670 | 100.00% |
| VXX240719C00020000 | 2024-05-07 12:49PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.60 | -0.03 | -5.66% | 11 | 1,184 | 99.51% |
| VXX240920C00020000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 1.08 | 0.79 | 1.32 | -0.07 | -6.09% | 11 | 3,645 | 96.00% |
| VXX241220C00020000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 2.60 | 0.65 | 3.30 | 0.00 | - | 1 | 1 | 99.51% |
| VXX250117C00020000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 2.17 | 2.00 | 2.15 | -0.19 | -8.05% | 372 | 1,128 | 96.39% |
| VXX260116C00020000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 3.75 | 2.14 | 4.60 | -0.05 | -1.32% | 1 | 477 | 82.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00020000 | 2024-05-07 9:35AM EDT | 2024-05-10 | 7.57 | 5.10 | 10.00 | +0.17 | +2.30% | 10 | 241 | 964.06% |
| VXX240517P00020000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 7.50 | 5.00 | 7.80 | 0.00 | - | 1 | 130 | 209.77% |
| VXX240524P00020000 | 2024-04-29 10:01AM EDT | 2024-05-24 | 6.80 | 5.10 | 9.95 | 0.00 | - | 12 | 26 | 400.20% |
| VXX240621P00020000 | 2024-05-07 11:35AM EDT | 2024-06-21 | 7.67 | 6.70 | 7.80 | +0.03 | +0.39% | 10 | 577 | 98.83% |
| VXX240719P00020000 | 2024-05-06 11:05AM EDT | 2024-07-19 | 7.78 | 5.50 | 10.25 | 0.00 | - | 100 | 104 | 84.18% |
| VXX240920P00020000 | 2024-05-07 1:55PM EDT | 2024-09-20 | 8.45 | 7.80 | 8.85 | +0.02 | +0.24% | 3 | 675 | 83.35% |
| VXX241220P00020000 | 2024-05-03 12:08PM EDT | 2024-12-20 | 9.00 | 6.85 | 11.50 | 0.00 | - | 57 | 57 | 89.21% |
| VXX250117P00020000 | 2024-05-06 1:30PM EDT | 2025-01-17 | 9.12 | 8.95 | 9.95 | 0.00 | - | 7 | 643 | 91.06% |
| VXX260116P00020000 | 2024-05-01 10:05AM EDT | 2026-01-16 | 10.00 | 8.50 | 12.00 | 0.00 | - | 1 | 302 | 71.05% |
© 2024 Yahoo. All rights reserved.